Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennymac Mortgage Investment Trust (NY: PMT )

13.87 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.170 8.235 8.170 8.193 921,801 +0.03(+0.40%)
Mar 30, 2017 8.161 8.202 8.124 8.161 1,053,011 +0.00(+0.00%)
Mar 29, 2017 8.078 8.177 8.049 8.161 924,111 +0.10(+1.20%)
Mar 28, 2017 7.921 8.064 7.912 8.064 952,093 +0.17(+2.16%)
Mar 27, 2017 7.801 7.900 7.801 7.893 730,336 +0.08(+1.00%)
Mar 24, 2017 7.801 7.883 7.796 7.815 658,168 -0.00(-0.06%)
Mar 23, 2017 7.843 7.903 7.790 7.820 795,418 -0.05(-0.59%)
Mar 22, 2017 7.856 7.903 7.787 7.866 671,883 +0.04(+0.47%)
Mar 21, 2017 7.912 7.953 7.780 7.829 938,547 -0.07(-0.93%)
Mar 20, 2017 7.917 7.972 7.861 7.903 730,347 -0.01(-0.12%)
Mar 17, 2017 7.806 7.926 7.806 7.912 1,734,958 +0.10(+1.24%)
Mar 16, 2017 7.806 7.829 7.746 7.815 632,412 +0.05(+0.59%)
Mar 15, 2017 7.616 7.792 7.616 7.769 1,069,216 +0.15(+1.94%)
Mar 14, 2017 7.653 7.702 7.614 7.621 587,705 -0.04(-0.54%)
Mar 13, 2017 7.741 7.658 7.663 841,215 -0.02(-0.24%)
Mar 10, 2017 7.663 7.787 7.653 7.681 1,443,636 +0.08(+1.03%)
Mar 09, 2017 7.570 7.649 7.543 7.603 1,025,171 +0.02(+0.30%)
Mar 08, 2017 7.741 7.755 7.575 7.580 1,304,660 -0.16(-2.09%)
Mar 07, 2017 7.709 7.760 7.709 7.741 584,767 -0.01(-0.12%)
Mar 06, 2017 7.783 7.785 7.667 7.750 872,781 -0.06(-0.77%)
Mar 03, 2017 7.806 7.820 7.682 7.810 967,100 -0.01(-0.18%)
Mar 02, 2017 7.801 7.829 7.773 7.824 788,514 +0.02(+0.30%)
Mar 01, 2017 7.764 7.856 7.700 7.801 1,444,163 +0.02(+0.24%)
Feb 28, 2017 7.750 7.820 7.686 7.783 1,874,378 +0.02(+0.24%)
Feb 27, 2017 7.792 7.815 7.760 7.764 912,196 -0.02(-0.30%)
Feb 24, 2017 7.861 7.861 7.755 7.787 928,497 -0.08(-1.00%)
Feb 23, 2017 7.889 7.907 7.820 7.866 820,513 -0.01(-0.18%)
Feb 22, 2017 7.843 7.917 7.829 7.880 649,674 +0.02(+0.23%)
Feb 21, 2017 7.792 7.866 7.778 7.861 597,701 +0.04(+0.53%)
Feb 17, 2017 7.820 7.820 7.820 0 -0.06(-0.82%)
Feb 16, 2017 7.838 7.958 7.787 7.884 668,242 +0.10(+1.24%)
Feb 15, 2017 7.773 7.792 7.676 7.787 690,401 -0.00(-0.06%)
Feb 14, 2017 7.893 7.893 7.731 7.792 743,767 -0.10(-1.23%)
Feb 13, 2017 7.820 7.903 7.820 7.889 789,070 +0.10(+1.24%)
Feb 10, 2017 7.755 7.820 7.755 7.792 510,002 +0.06(+0.72%)
Feb 09, 2017 7.690 7.792 7.621 7.736 833,860 +0.07(+0.90%)
Feb 08, 2017 7.713 7.727 7.635 7.667 646,229 -0.04(-0.54%)
Feb 07, 2017 7.764 7.778 7.686 7.709 653,721 -0.07(-0.89%)
Feb 06, 2017 7.616 7.790 7.616 7.778 1,349,112 +0.10(+1.32%)
Feb 03, 2017 7.981 8.013 7.570 7.676 3,601,184 -0.21(-2.63%)
Feb 02, 2017 7.917 7.917 7.852 7.884 781,077 +0.00(+0.00%)
Feb 01, 2017 7.838 7.977 7.838 7.884 731,560 +0.06(+0.77%)
Jan 31, 2017 7.810 7.868 7.630 7.824 1,122,800 -0.03(-0.35%)
Jan 30, 2017 7.930 7.930 7.820 7.852 918,491 -0.05(-0.64%)
Jan 27, 2017 7.977 7.977 7.889 7.903 860,307 -0.02(-0.23%)
Jan 26, 2017 7.861 7.953 7.849 7.921 413,757 +0.06(+0.76%)
Jan 25, 2017 7.880 7.935 7.829 7.861 583,697 -0.01(-0.18%)
Jan 24, 2017 7.893 7.935 7.870 7.875 969,803 -0.02(-0.29%)
Jan 23, 2017 7.866 7.949 7.856 7.898 524,701 +0.05(+0.65%)
Jan 20, 2017 7.875 7.914 7.829 7.847 648,604 -0.07(-0.87%)
Jan 19, 2017 7.912 7.935 7.859 7.917 735,390 -0.01(-0.12%)
Jan 18, 2017 7.893 7.944 7.866 7.926 771,222 +0.04(+0.53%)
Jan 17, 2017 7.778 7.917 7.778 7.884 1,373,394 +0.06(+0.77%)
Jan 13, 2017 7.824 7.824 7.824 0 +0.05(+0.59%)
Jan 12, 2017 7.870 7.880 7.718 7.778 1,304,142 -0.12(-1.46%)
Jan 11, 2017 7.856 7.972 7.810 7.893 1,110,168 +0.07(+0.94%)
Jan 10, 2017 7.704 7.840 7.663 7.820 989,944 +0.08(+1.01%)
Jan 09, 2017 7.732 7.810 7.653 7.741 1,092,809 +0.01(+0.18%)
Jan 06, 2017 7.690 7.746 7.649 7.727 685,631 +0.05(+0.66%)
Jan 05, 2017 7.695 7.723 7.630 7.676 533,652 -0.02(-0.24%)
Jan 04, 2017 7.653 7.718 7.644 7.695 749,201 +0.04(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.